Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 25.88 26.01 25.59 25.62 346,713 -0.65(-2.47%)
Apr 29, 2024 26.20 26.37 26.18 26.27 279,663 +0.04(+0.15%)
Apr 26, 2024 26.16 26.39 25.98 26.23 533,991 +0.16(+0.61%)
Apr 25, 2024 26.03 26.31 25.97 26.07 607,329 -0.59(-2.21%)
Apr 24, 2024 26.69 26.73 26.22 26.66 452,534 -0.08(-0.30%)
Apr 23, 2024 26.78 26.96 26.54 26.74 448,295 -0.06(-0.22%)
Apr 22, 2024 26.65 26.93 26.49 26.80 435,729 +0.35(+1.32%)
Apr 19, 2024 26.23 26.59 26.19 26.45 708,916 +0.84(+3.28%)
Apr 18, 2024 26.00 26.70 25.61 25.61 2,107,253 -2.64(-9.35%)
Apr 17, 2024 28.32 28.42 27.92 28.25 1,334,662 +0.56(+2.02%)
Apr 16, 2024 27.90 28.00 27.60 27.69 671,964 -0.49(-1.74%)
Apr 15, 2024 28.59 28.64 27.98 28.18 455,563 -0.04(-0.14%)
Apr 12, 2024 28.59 28.74 28.13 28.22 295,813 -0.57(-1.98%)
Apr 11, 2024 28.97 28.98 28.53 28.79 271,261 +0.13(+0.45%)
Apr 10, 2024 28.68 28.89 28.57 28.66 766,762 -0.62(-2.12%)
Apr 09, 2024 29.35 29.73 29.00 29.28 926,300 +0.08(+0.27%)
Apr 08, 2024 29.32 29.59 29.03 29.20 1,878,760 -0.98(-3.25%)
Apr 05, 2024 29.09 30.62 29.03 30.18 2,466,463 +0.71(+2.41%)
Apr 04, 2024 29.86 30.11 29.43 29.47 396,232 -0.35(-1.16%)
Apr 03, 2024 29.33 29.83 29.33 29.82 439,754 -0.01(-0.03%)
Apr 02, 2024 29.49 29.86 29.42 29.83 295,972 +0.42(+1.44%)
Apr 01, 2024 29.79 29.90 29.21 29.40 225,861 -0.38(-1.26%)
Mar 28, 2024 29.97 30.00 29.71 29.78 210,007 -0.18(-0.59%)
Mar 27, 2024 29.79 30.06 29.73 29.95 515,991 +0.35(+1.17%)
Mar 26, 2024 29.49 29.76 29.41 29.61 964,100 +0.33(+1.11%)
Mar 25, 2024 29.59 29.70 29.15 29.28 441,695 -0.51(-1.72%)
Mar 22, 2024 29.86 29.96 29.54 29.80 412,863 -0.36(-1.18%)
Mar 21, 2024 30.44 30.49 30.15 30.15 672,366 -0.38(-1.23%)
Mar 20, 2024 30.18 30.54 30.00 30.53 477,440 +0.05(+0.16%)
Mar 19, 2024 29.85 30.50 29.79 30.48 493,288 +0.17(+0.55%)
Mar 18, 2024 30.37 30.40 30.07 30.31 497,496 +0.17(+0.56%)
Mar 15, 2024 30.36 30.81 30.08 30.14 701,929 -0.32(-1.04%)
Mar 14, 2024 30.83 30.84 30.30 30.46 617,547 -0.35(-1.12%)
Mar 13, 2024 31.43 31.46 30.65 30.80 583,416 -0.90(-2.83%)
Mar 12, 2024 31.67 31.89 31.33 31.70 494,785 +0.11(+0.34%)
Mar 11, 2024 31.78 31.93 31.42 31.59 802,175 -0.40(-1.27%)
Mar 08, 2024 31.35 32.06 31.35 32.00 1,887,059 -0.23(-0.71%)
Mar 07, 2024 32.38 32.73 31.89 32.23 2,085,994 +4.93(+18.05%)
Mar 06, 2024 26.88 27.52 26.86 27.30 634,422 +0.73(+2.75%)
Mar 05, 2024 26.98 27.01 26.55 26.57 898,042 -0.44(-1.65%)
Mar 04, 2024 27.16 27.64 26.94 27.01 1,662,552 -1.49(-5.23%)
Mar 01, 2024 27.97 28.56 27.63 28.50 2,321,084 +0.30(+1.05%)
Feb 29, 2024 27.88 28.30 27.61 28.21 1,735,311 +0.81(+2.96%)
Feb 28, 2024 27.42 27.46 26.98 27.40 1,084,795 -0.26(-0.93%)
Feb 27, 2024 27.62 27.67 27.34 27.65 772,116 -0.04(-0.14%)
Feb 26, 2024 27.60 27.81 27.54 27.69 748,005 +0.29(+1.05%)
Feb 23, 2024 27.15 27.50 27.15 27.41 1,001,378 +0.04(+0.14%)
Feb 22, 2024 26.76 27.54 26.76 27.37 1,038,997 +0.48(+1.80%)
Feb 21, 2024 26.72 26.90 26.61 26.88 781,252 +0.01(+0.04%)
Feb 20, 2024 26.78 26.94 26.69 26.87 349,613 -0.04(-0.15%)
Feb 16, 2024 26.83 27.13 26.78 26.91 622,229 +0.50(+1.91%)
Feb 15, 2024 25.74 26.44 25.73 26.41 582,921 +0.45(+1.75%)
Feb 14, 2024 25.14 25.97 25.14 25.95 486,724 +1.20(+4.87%)
Feb 13, 2024 24.97 25.08 24.70 24.75 579,704 -0.63(-2.49%)
Feb 12, 2024 25.10 25.46 25.09 25.38 466,009 +0.14(+0.55%)
Feb 09, 2024 24.95 25.32 24.95 25.24 738,935 -0.06(-0.23%)
Feb 08, 2024 25.25 25.48 25.18 25.30 372,559 -0.02(-0.08%)
Feb 07, 2024 25.34 25.49 25.24 25.32 414,591 -0.36(-1.38%)
Feb 06, 2024 25.03 25.72 25.01 25.68 352,184 +0.71(+2.85%)
Feb 05, 2024 25.37 25.37 24.96 24.97 616,942 -0.67(-2.62%)
Feb 02, 2024 25.88 25.88 25.41 25.64 437,827 -0.57(-2.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.